ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	63.65	64.36	62.05	62.61	62.61	-1.73%	1,230,600
Mar 30, 2026	61.30	64.79	60.74	63.71	63.71	2.43%	1,515,964
Mar 27, 2026	61.60	63.12	60.50	62.20	62.20	-0.19%	2,272,900
Mar 26, 2026	67.52	67.55	61.77	62.32	62.32	-7.74%	2,560,500
Mar 25, 2026	64.99	67.55	64.99	67.55	67.55	4.12%	2,049,025
Mar 24, 2026	64.86	66.97	63.62	64.88	64.88	1.11%	2,748,620
Mar 23, 2026	61.97	66.40	60.39	64.17	64.17	1.07%	4,129,720
Mar 20, 2026	68.72	69.24	62.61	63.49	63.49	-7.61%	3,234,600
Mar 19, 2026	72.83	72.83	67.00	68.72	68.72	-6.13%	3,897,120
Mar 18, 2026	68.60	73.22	68.05	73.21	73.21	5.70%	3,859,539
Mar 17, 2026	68.52	70.99	68.09	69.26	69.26	1.09%	3,093,200
Mar 16, 2026	67.68	69.36	66.40	68.51	68.51	1.00%	2,425,300
Mar 13, 2026	69.99	71.49	67.51	67.83	67.83	-3.61%	2,951,158
Mar 12, 2026	73.17	74.19	69.55	70.37	70.37	-4.67%	3,848,773
Mar 11, 2026	73.09	74.90	71.06	73.82	73.82	0.48%	4,530,340
Mar 10, 2026	72.78	75.64	70.12	73.47	73.47	0.95%	6,483,600
Mar 9, 2026	65.70	75.00	65.21	72.78	72.78	5.30%	6,681,286
Mar 6, 2026	65.10	70.50	63.77	69.12	69.12	7.16%	6,784,559
Mar 5, 2026	64.68	67.50	62.67	64.50	64.50	1.94%	4,557,200
Mar 4, 2026	65.38	65.68	62.58	63.27	63.27	-4.43%	4,202,400
Mar 3, 2026	62.58	68.50	60.53	66.20	66.20	5.65%	6,793,400
Mar 2, 2026	62.01	63.55	59.92	62.66	62.66	-3.57%	4,765,700
Feb 27, 2026	60.20	65.96	59.73	64.98	64.98	6.91%	5,951,996
Feb 26, 2026	59.27	60.91	58.55	60.78	60.78	1.89%	2,015,700
Feb 25, 2026	59.39	60.71	58.83	59.65	59.65	0.59%	2,154,900
Feb 24, 2026	62.00	62.25	58.72	59.30	59.30	-3.97%	2,720,800
Feb 13, 2026	61.30	63.20	61.08	61.75	61.75	0.52%	1,972,900
Feb 12, 2026	60.12	62.31	59.92	61.43	61.43	1.94%	2,459,240
Feb 11, 2026	61.80	62.38	60.09	60.26	60.26	-2.05%	2,324,840
Feb 10, 2026	62.96	64.21	61.00	61.52	61.52	-2.36%	4,337,700
Feb 9, 2026	62.17	63.20	60.63	63.01	63.01	2.34%	3,897,100
Feb 6, 2026	62.54	64.80	60.95	61.57	61.57	-2.72%	3,184,800
Feb 5, 2026	63.19	66.99	62.70	63.29	63.29	-1.16%	3,621,900
Feb 4, 2026	65.92	65.92	61.91	64.03	64.03	-2.12%	3,904,000
Feb 3, 2026	65.17	67.10	64.23	65.42	65.42	1.00%	3,154,900
Feb 2, 2026	66.00	66.78	64.77	64.77	64.77	-2.47%	2,152,540
Jan 30, 2026	68.44	68.66	64.90	66.41	66.41	-2.37%	3,105,200
Jan 29, 2026	68.01	74.08	66.83	68.02	68.02	-0.85%	5,679,900
Jan 28, 2026	69.98	71.68	65.78	68.60	68.60	-3.49%	5,229,000
Jan 27, 2026	73.01	77.50	69.07	71.08	71.08	-1.24%	6,079,800
Jan 26, 2026	71.65	72.57	67.58	71.97	71.97	0.46%	6,308,580
Jan 23, 2026	64.88	72.64	63.46	71.64	71.64	11.64%	8,071,200
Jan 22, 2026	64.36	65.20	62.60	64.17	64.17	1.71%	3,627,900
Jan 21, 2026	63.00	66.08	60.98	63.09	63.09	-0.16%	4,420,800
Jan 20, 2026	66.87	66.99	62.09	63.19	63.19	-4.45%	5,295,700
Jan 19, 2026	70.25	70.65	65.65	66.13	66.13	-5.86%	5,945,615
Jan 16, 2026	76.50	77.00	69.72	70.25	70.25	-1.24%	6,935,500
Jan 15, 2026	74.63	77.83	67.00	71.13	71.13	-11.17%	12,937,354
Jan 14, 2026	71.99	82.80	69.69	80.07	80.07	16.04%	18,639,710
Jan 13, 2026	71.99	71.99	68.80	69.00	69.00	15.02%	9,198,272